Options Chain for ARDENT HEALTH INC (ARDT) - $13.15 as of 6/13/2025 8:55:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 12.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 7.80 | 9.70 | % | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 5.30 | 6.70 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 2.70 | 4.20 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.90 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.76 | 0.31 | -0.02 | 4/21/2025 | 6/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 36 | 1.91 | 0.04 | 0.10 | -0.01 | 5/16/2025 | 6/13/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | -0.24 | 0.31 | -0.02 | 6/13/2025 4:00:00 PM EST | |||
| 15.00 | 1.55 | 2.20 | % | 0 | 0 | 1.12 | -0.96 | 0.10 | -0.01 | 6/13/2025 4:00:00 PM EST | |||
| 17.50 | 4.10 | 4.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 20.00 | 6.60 | 7.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 22.50 | 9.10 | 9.70 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST | |||
| 25.00 | 11.60 | 12.20 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:00 PM EST |